Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
3.760
-0.080 (-2.08%)
Feb 27, 2026, 4:00 PM EST - Market closed
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.78 | 3.86 | 3.70 | 3.77 | 3.77 | -1.95% | 849,194 |
| Feb 26, 2026 | 3.91 | 4.02 | 3.75 | 3.84 | 3.84 | -2.29% | 873,074 |
| Feb 25, 2026 | 3.80 | 4.04 | 3.75 | 3.93 | 3.93 | 4.52% | 2,439,627 |
| Feb 24, 2026 | 3.85 | 4.29 | 3.68 | 3.76 | 3.76 | -13.96% | 4,055,021 |
| Feb 23, 2026 | 4.38 | 4.54 | 4.27 | 4.37 | 4.37 | -0.68% | 1,708,794 |
| Feb 20, 2026 | 4.32 | 4.49 | 4.29 | 4.40 | 4.40 | 1.15% | 946,523 |
| Feb 19, 2026 | 4.27 | 4.35 | 4.18 | 4.35 | 4.35 | 0.93% | 718,934 |
| Feb 18, 2026 | 4.14 | 4.44 | 4.00 | 4.31 | 4.31 | 6.95% | 1,527,839 |
| Feb 17, 2026 | 4.25 | 4.25 | 3.95 | 4.03 | 4.03 | -6.06% | 1,202,368 |
| Feb 13, 2026 | 3.95 | 4.33 | 3.92 | 4.29 | 4.29 | 7.79% | 832,435 |
| Feb 12, 2026 | 4.02 | 4.03 | 3.85 | 3.98 | 3.98 | -0.50% | 824,605 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.83 | 4.00 | 4.00 | -1.48% | 906,775 |
| Feb 10, 2026 | 4.15 | 4.24 | 4.03 | 4.06 | 4.06 | -1.69% | 575,883 |
| Feb 9, 2026 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 0.73% | 362,464 |
| Feb 6, 2026 | 4.10 | 4.18 | 3.97 | 4.10 | 4.10 | 2.50% | 713,166 |
| Feb 5, 2026 | 4.11 | 4.21 | 3.95 | 4.00 | 4.00 | -4.76% | 1,055,435 |
| Feb 4, 2026 | 4.22 | 4.29 | 4.01 | 4.20 | 4.20 | -1.41% | 1,209,576 |
| Feb 3, 2026 | 4.53 | 4.55 | 4.17 | 4.26 | 4.26 | -5.12% | 765,944 |
| Feb 2, 2026 | 4.53 | 4.75 | 4.47 | 4.49 | 4.49 | -1.32% | 654,387 |
| Jan 30, 2026 | 4.60 | 4.66 | 4.49 | 4.55 | 4.55 | -1.94% | 706,368 |
| Jan 29, 2026 | 4.86 | 4.86 | 4.55 | 4.64 | 4.64 | -3.33% | 1,003,497 |
| Jan 28, 2026 | 4.99 | 5.04 | 4.79 | 4.80 | 4.80 | -3.03% | 347,658 |
| Jan 27, 2026 | 4.84 | 5.04 | 4.76 | 4.95 | 4.95 | 2.91% | 596,112 |
| Jan 26, 2026 | 4.86 | 4.95 | 4.79 | 4.81 | 4.81 | -0.82% | 292,686 |
| Jan 23, 2026 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | -0.21% | 418,857 |
| Jan 22, 2026 | 4.79 | 4.90 | 4.73 | 4.86 | 4.86 | 3.85% | 458,611 |
| Jan 21, 2026 | 4.72 | 4.77 | 4.54 | 4.68 | 4.68 | -0.43% | 870,389 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -3.29% | 713,519 |
| Jan 16, 2026 | 4.94 | 5.00 | 4.81 | 4.86 | 4.86 | -0.61% | 448,092 |
| Jan 15, 2026 | 4.95 | 5.03 | 4.84 | 4.89 | 4.89 | - | 355,759 |
| Jan 14, 2026 | 4.91 | 4.96 | 4.83 | 4.89 | 4.89 | -1.01% | 499,399 |
| Jan 13, 2026 | 5.14 | 5.22 | 4.88 | 4.94 | 4.94 | -4.08% | 566,955 |
| Jan 12, 2026 | 5.00 | 5.24 | 4.98 | 5.15 | 5.15 | 3.00% | 535,464 |
| Jan 9, 2026 | 5.11 | 5.14 | 4.91 | 5.00 | 5.00 | -2.34% | 480,931 |
| Jan 8, 2026 | 5.13 | 5.17 | 5.00 | 5.12 | 5.12 | -0.58% | 459,422 |
| Jan 7, 2026 | 5.16 | 5.20 | 5.05 | 5.15 | 5.15 | -0.39% | 824,509 |
| Jan 6, 2026 | 4.99 | 5.18 | 4.86 | 5.17 | 5.17 | 3.40% | 611,681 |
| Jan 5, 2026 | 4.80 | 5.09 | 4.80 | 5.00 | 5.00 | 5.49% | 601,135 |
| Jan 2, 2026 | 4.74 | 4.80 | 4.67 | 4.74 | 4.74 | 1.72% | 470,741 |
| Dec 31, 2025 | 4.74 | 4.81 | 4.63 | 4.66 | 4.66 | -1.89% | 668,251 |
| Dec 30, 2025 | 4.76 | 4.92 | 4.73 | 4.75 | 4.75 | -0.63% | 527,336 |
| Dec 29, 2025 | 4.82 | 4.89 | 4.71 | 4.78 | 4.78 | -1.24% | 589,180 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.84 | 0.83% | 522,329 |
| Dec 24, 2025 | 4.78 | 4.87 | 4.78 | 4.80 | 4.80 | 0.42% | 203,847 |
| Dec 23, 2025 | 4.78 | 4.89 | 4.76 | 4.78 | 4.78 | -1.44% | 369,518 |
| Dec 22, 2025 | 4.84 | 4.98 | 4.82 | 4.85 | 4.85 | 0.62% | 687,895 |
| Dec 19, 2025 | 4.62 | 4.94 | 4.62 | 4.82 | 4.82 | 4.78% | 1,101,308 |
| Dec 18, 2025 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 3.37% | 2,043,549 |
| Dec 17, 2025 | 4.57 | 4.69 | 4.44 | 4.45 | 4.45 | -1.98% | 991,328 |
| Dec 16, 2025 | 4.55 | 4.70 | 4.52 | 4.54 | 4.54 | -0.87% | 1,235,723 |